Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

41.60
1.20
(2.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.10 0.25% 42,468,200 2,926,665 118.2
40
40.80
40.40
2 tháng
(2024-07-22) 		-0.60 -1.46% 99,489,400 3,672,823 144.7
37.80
41.80
40.40
3 tháng
(2024-06-21) 		-2.60 -6.05% 163,626,600 9,080,835 363.9
37.80
44.20
40.40
6 tháng
(2024-03-25) 		1.50 3.86% 586,451,200 25,567,008 1,009.0
37.80
45.80
40.40
12 tháng
(2023-09-25) 		5.46 15.62% 1,294,434,700 10,656,021 425.7
33
45.80
40.40
24 tháng
(2022-09-30) 		17.63 77.42% 2,838,937,159 54,298,872 1,378.5
17.67
45.80
40.40
36 tháng
(2021-10-05) 		13.14 48.22% 5,233,866,907 67,538,505 1,708.8
17.67
45.80
40.40
60 tháng
(2019-10-16) 		24.55 154.82% 8,818,057,011 -1,029,592 699.6
7.71
45.80
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
11.06
 2,904,182 10.97 11.06 10.88 2,000 93,800 -1.2
17/09/2020
10.97
 4,310,189 11.06 11.23 10.88 0 93,300 -1.2
16/09/2020
11.06
 9,586,611 10.71 11.23 10.71 0 62,300 -0.8
15/09/2020
10.71
 2,269,757 10.63 10.80 10.63 0 62,300 -0.8
14/09/2020
10.63
 4,810,138 10.54 10.80 10.54 52,501 1,582,300 -19.0
11/09/2020
10.54
 1,646,636 10.63 10.71 10.54 40 62,200 -0.8
10/09/2020
10.63
 1,589,252 10.63 10.71 10.54 2,500 54,000 -0.6
09/09/2020
10.63
 3,395,187 10.71 10.71 10.37 15,200 129,600 -1.4
08/09/2020
10.71
 1,755,546 10.54 10.71 10.46 0 67,000 -0.8
07/09/2020
10.54
 5,850,463 10.80 10.80 10.54 20,100 11,840 0.1
04/09/2020
10.80
 4,092,829 10.88 10.88 10.63 21,000 94,394 -0.9
03/09/2020
10.88
 3,841,259 10.97 11.06 10.80 4,600 555,600 -7.0
01/09/2020
10.97
 4,740,390 10.80 11.14 10.80 0 20,700 -0.3
31/08/2020
10.80
 4,109,931 10.88 10.97 10.80 10,500 300,138 -3.7
28/08/2020
10.88
 4,236,779 10.97 11.14 10.88 3,000 59,000 -0.7
27/08/2020
10.97
 2,787,771 11.06 11.14 10.88 0 122,700 -1.6
26/08/2020
11.06
 11,330,965 10.63 11.14 10.63 25,700 158,475 -1.7
25/08/2020
10.63
 3,786,395 10.63 10.80 10.63 2,000 153,900 -1.9
24/08/2020
10.63
 5,530,026 10.46 10.71 10.46 89,000 245,945 -1.9
21/08/2020
10.46
 2,070,033 10.28 10.46 10.28 0 88,000 -1.1
20/08/2020
10.28
 3,420,159 10.46 10.46 10.20 0 1,544,500 -18.6
19/08/2020
10.46
 1,874,336 10.37 10.54 10.37 88,400 0 1.1
18/08/2020
10.37
 1,620,634 10.46 10.63 10.37 1,000 0 0.0
17/08/2020
10.46
 3,451,147 10.37 10.54 10.20 0 464,600 -5.6
14/08/2020
10.37
 3,411,306 10.54 10.54 10.28 0 1,018,500 -12.4
13/08/2020
10.54
 3,791,044 10.63 10.80 10.46 4,600 1,587,870 -19.6
12/08/2020
10.63
 3,787,351 10.46 10.71 10.28 0 220,000 -2.7
11/08/2020
10.46
 3,942,616 10.37 10.46 10.20 472,100 1,300 5.7
10/08/2020
10.37
 2,659,999 10.28 10.54 10.20 554,200 200 6.7
07/08/2020
10.28
 2,669,221 10.20 10.37 10.11 543,400 100 6.5
06/08/2020
10.20
 6,569,307 10.03 10.46 9.94 461,700 556,254 -1.1
05/08/2020
10.03
 3,015,002 9.77 10.11 9.77 0 0 0
04/08/2020
9.77
 2,416,465 9.68 10.03 9.68 155,900 166,100 -0.1
03/08/2020
9.68
 4,475,946 9.17 9.68 9.08 8,300 6,500 0.0
31/07/2020
9.17
 1,477,136 9.34 9.34 9.08 8,000 0 0.1
30/07/2020
9.34
 2,393,650 9.26 9.43 9.26 1,100 0 0.0
29/07/2020
9.26
 4,442,377 9.68 9.68 8.83 540 0 0.0
28/07/2020
9.68
 4,251,167 9.26 9.77 9.17 1,900 0 0.0
27/07/2020
9.26
 5,310,748 10.11 10.11 9.17 3,415 0 0.0
24/07/2020
10.11
 6,070,300 10.71 10.71 9.94 6,535 400 0.1
23/07/2020
10.71
 3,229,000 10.54 10.71 10.46 4,500 300 0.1
22/07/2020
10.54
 2,446,331 10.54 10.80 10.46 0 0 0
21/07/2020
10.54
 2,500,691 10.54 10.63 10.46 0 0 0
20/07/2020
10.54
 1,842,959 10.71 10.71 10.54 20 14,100 -0.2
17/07/2020
10.71
 1,642,130 10.80 10.88 10.71 0 417,600 -5.2
16/07/2020
10.80
 6,355,380 10.63 11.06 10.63 0 0 0
15/07/2020
10.63
 1,568,009 10.63 10.80 10.54 0 53 -0.0
14/07/2020
10.63
 1,570,801 10.63 10.63 10.46 0 2,000 -0.0
13/07/2020
10.63
 1,646,000 10.63 10.80 10.54 1,100 50,000 -0.6
10/07/2020
10.63
 1,871,212 10.71 10.71 10.54 3,100 4,700 -0.0
09/07/2020
10.71
 3,455,019 10.54 10.88 10.54 0 0 0
08/07/2020
10.54
 1,461,213 10.63 10.63 10.46 0 52,100 -0.6
07/07/2020
10.63
 3,396,821 10.63 10.80 10.63 1,500 125 0.0
06/07/2020
10.63
 2,291,068 10.37 10.63 10.37 9 241,500 -2.9
03/07/2020
10.37
 1,525,801 10.37 10.54 10.28 200 160,000 -1.9
02/07/2020
10.37
 1,110,361 10.46 10.54 10.28 0 171,575 -2.1
01/07/2020
10.46
 1,771,104 10.20 10.46 10.20 1,600 0 0.0
30/06/2020
10.20
 2,680,633 10.28 10.54 10.03 500 51,500 -0.6
29/06/2020
10.28
 3,642,769 10.63 10.71 10.20 11,400 51,500 -0.5
26/06/2020
10.63
 2,286,025 10.63 10.88 10.54 0 123,537 -1.5
25/06/2020
10.63
 2,929,205 10.71 10.71 10.37 0 225,000 -2.8
24/06/2020
10.71
 2,434,177 10.97 11.06 10.71 130,000 30 1.6
23/06/2020
10.97
 3,609,685 10.88 11.06 10.80 10,000 0 0.1
22/06/2020
10.88
 2,917,548 10.88 11.06 10.71 25,800 0 0.3
19/06/2020
10.88
 3,697,663 10.54 10.88 10.54 0 1,500 -0.0
18/06/2020
10.54
 1,413,357 10.63 10.63 10.37 0 0 0
17/06/2020
10.63
 2,803,000 10.54 10.71 10.46 13,500 0 0.0
16/06/2020
10.54
 3,607,700 10.20 10.63 10.28 13,500 0 0.2
15/06/2020
10.20
 7,698,713 10.71 10.80 10.11 18,210 3 0.2
12/06/2020
10.71
 7,516,748 10.71 10.80 10.20 1,000 388,226 -4.6
11/06/2020
10.71
 11,074,918 11.66 11.83 10.71 19,500 155,400 -1.8
10/06/2020
11.66
 6,889,064 11.74 11.83 11.48 0 512,700 -7.0
09/06/2020
11.74
 7,120,951 12.00 12.08 11.74 800 0 0.0
08/06/2020
12.00
 12,047,499 11.48 12.17 11.66 0 16,600 -0.2
05/06/2020
11.48
 7,649,517 11.31 11.48 11.06 11,000 2,820,000 -36.9
04/06/2020
11.31
 4,898,334 11.48 11.74 11.31 0 0 0
03/06/2020
11.48
 6,539,631 11.23 11.66 11.31 14,700 2,500 0.2
02/06/2020
11.23
 14,002,330 10.97 11.57 10.88 404,000 1,055,800 -8.3
01/06/2020
10.97
 2,807,693 10.80 11.06 10.80 230 0 0.0
29/05/2020
10.80
 2,784,262 10.80 10.88 10.71 5,000 251,400 -3.1
28/05/2020
10.80
 4,591,485 10.97 10.97 10.71 0 47,000 -0.6
27/05/2020
10.97
 5,720,750 11.14 11.31 10.88 4,000 0 0.1
26/05/2020
11.14
 5,607,588 10.80 11.23 10.88 0 0 0
25/05/2020
10.80
 4,784,701 10.63 11.06 10.63 258,000 0 3.3
22/05/2020
10.63
 8,302,160 11.06 11.14 10.63 1,000 0 0.0
21/05/2020
11.06
 4,929,780 11.06 11.23 10.97 0 30,000 -0.4
20/05/2020
11.06
 2,856,462 11.23 11.23 11.06 0 0 0
19/05/2020
11.23
 6,332,576 11.14 11.57 11.14 6,110 127,273 -1.6
18/05/2020
11.14
 4,496,836 10.97 11.31 11.06 7,900 0 0.1
15/05/2020
10.97
 6,663,562 10.97 11.40 10.88 0 2,900 -0.0
14/05/2020
10.97
 4,003,786 11.14 11.14 10.88 11,600 12,750 -0.0
13/05/2020
11.14
 6,876,774 11.06 11.48 10.80 4,855 142,400 -1.8
12/05/2020
11.06
 5,169,400 10.88 11.06 10.63 31,000 1,020 0.4
11/05/2020
10.88
 9,332,859 10.37 10.97 10.37 276,000 2,139,400 -23.2
08/05/2020
10.37
 5,717,051 10.28 10.54 10.28 2,900 826,300 -10.0
07/05/2020
10.28
 2,655,538 10.37 10.46 10.20 3,100 320,000 -3.8
06/05/2020
10.37
 5,660,600 10.11 10.46 10.20 47,000 1,609,200 -18.9
05/05/2020
10.11
 2,674,702 9.86 10.20 9.94 2,000 655,000 -7.7
04/05/2020
9.86
 5,280,400 9.94 10.37 9.86 0 2,366,665 -27.7
29/04/2020
9.94
 1,447,268 9.68 9.94 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |